Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4201 | -13.8142023346 | 10.28 | 10.7 | 8.82 | 206336 | 9.78687638 | CS |
| 4 | -0.8801 | -9.03593429158 | 9.74 | 10.7 | 8.386 | 210813 | 9.4709425 | CS |
| 12 | -2.5801 | -22.5533216783 | 11.44 | 13.88 | 8.386 | 353576 | 10.52123614 | CS |
| 26 | -3.6801 | -29.3468899522 | 12.54 | 13.88 | 6.5 | 2070095 | 9.85417324 | CS |
| 52 | -6.3401 | -41.7111842105 | 15.2 | 19.8512 | 6.5 | 3430457 | 12.48333801 | CS |
| 156 | -31.0401 | -77.7947368421 | 39.9 | 44.08 | 6.5 | 2422143 | 15.76666078 | CS |
| 260 | 6.9143 | 355.381373355 | 1.9456 | 128.44 | 1.0792 | 1967036 | 22.73603771 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736811000 | 8.9 | 0.01 | 0.11 | 8.89 | 9.0837 | 8.63 | 163082 |
| 1736551800 | 8.89 | -0.67 | -7.01 | 9.5 | 9.56 | 8.82 | 208467 |
| 1736379000 | 9.56 | -0.47 | -4.69 | 9.85 | 10 | 9.3301 | 183690 |
| 1736292600 | 10.03 | -0.62 | -5.82 | 10.7 | 10.7 | 9.86 | 234274 |
| 1736206200 | 10.65 | 0.55 | 5.45 | 10.28 | 10.65 | 10.14 | 198913 |
| 1735947000 | 10.1 | 0.69 | 7.33 | 9.41 | 10.3 | 9.41 | 221664 |
| 1735860600 | 9.41 | 0.59 | 6.69 | 8.8699999 | 9.44 | 8.867 | 224279 |
| 1735687800 | 8.82 | -0.18 | -2.00 | 8.95 | 9.1199999 | 8.65 | 208049 |
| 1735601400 | 9 | -0.15 | -1.64 | 9.01 | 9.15 | 8.3859999 | 362670 |
| 1735342200 | 9.15 | 0.09 | 0.99 | 9.06 | 9.5 | 8.975 | 188600 |
| 1735255800 | 9.06 | -0.47 | -4.93 | 9.5 | 9.6199999 | 8.974 | 240662 |
| 1735077840 | 9.53 | -0.01 | -0.10 | 9.5 | 9.53 | 9.35 | 105124 |
| 1734996600 | 9.5399999 | -0.07 | -0.73 | 9.61 | 9.61 | 9.36 | 159158 |
| 1734737400 | 9.61 | 0.29 | 3.11 | 9.28 | 9.67 | 9.11 | 265322 |
| 1734651000 | 9.32 | -0.14 | -1.48 | 9.38 | 9.6 | 9.16 | 219118 |
| 1734564600 | 9.46 | -0.01 | -0.11 | 9.45 | 9.69 | 9.2 | 234643 |
| 1734478200 | 9.47 | -0.44 | -4.44 | 9.89 | 9.9513 | 9.33 | 190580 |
| 1734391800 | 9.91 | 0.13 | 1.33 | 9.74 | 10.0625 | 9.74 | 138602 |
| 1734132600 | 9.78 | -0.26 | -2.59 | 10.02 | 10.04 | 9.5 | 227430 |
| 1734046200 | 10.04 | -0.24 | -2.33 | 10.1726 | 10.3 | 9.71 | 230128 |
| 1733959800 | 10.28 | -0.04 | -0.39 | 10.37 | 10.37 | 10.025 | 170862 |
| 1733873400 | 10.32 | -0.13 | -1.24 | 10.5 | 10.545 | 10.14 | 173892 |
| 1733787000 | 10.45 | -0.35 | -3.24 | 10.8 | 10.8 | 10.26 | 219198 |
| 1733527800 | 10.8 | 0.16 | 1.50 | 10.71 | 10.8 | 10.44 | 195502 |
| 1733441400 | 10.64 | 0.21 | 2.01 | 10.38 | 10.69 | 10.21 | 187249 |
| 1733355000 | 10.43 | -0.14 | -1.32 | 10.64 | 10.68 | 10.26 | 225926 |
| 1733268600 | 10.57 | 0.57 | 5.70 | 10.2 | 11.08 | 9.95 | 463114 |
| 1733182200 | 10 | -0.38 | -3.66 | 10.5 | 10.995 | 10 | 289533 |
| 1732917840 | 10.38 | 0.13 | 1.27 | 10.42 | 11.025 | 10.28 | 289767 |
| 1732750200 | 10.25 | -0.46 | -4.30 | 10.75 | 10.75 | 10.2 | 203830 |
| 1732663800 | 10.71 | 0.07 | 0.66 | 10.63 | 10.9 | 10.38 | 272862 |
| 1732577400 | 10.64 | 0.82 | 8.35 | 10.01 | 10.9 | 9.85 | 496046 |
| 1732318200 | 9.82 | -0.34 | -3.35 | 10.24 | 10.265 | 9.1611999 | 867642 |
| 1732231800 | 10.16 | -1 | -8.96 | 11.25 | 11.39 | 9.95 | 958879 |
| 1732145400 | 11.16 | 0.16 | 1.45 | 11.37 | 11.4787 | 10.93 | 318677 |
| 1732059000 | 11 | 0.4 | 3.77 | 11.24 | 12 | 10.8 | 922040 |
| 1731972600 | 10.6 | -1 | -8.62 | 13.36 | 13.88 | 10.36 | 2935117 |
| 1731713400 | 11.6 | 0.6 | 5.45 | 11.82 | 12.948 | 11.3 | 2117164 |
| 1731627000 | 11 | 0.5 | 4.76 | 10.92 | 11.47 | 10.535 | 646814 |
| 1731540600 | 10.5 | -1.2 | -10.26 | 11.96 | 12.13 | 10.255 | 486137 |
| 1731454200 | 11.7 | -0.3 | -2.50 | 12.28 | 12.28 | 11.4 | 309375 |
| 1731367800 | 12 | 1.22 | 11.32 | 10.86 | 12.8 | 10.86 | 628131 |
| 1731108600 | 10.78 | -0.62 | -5.44 | 11.38 | 12 | 10.51 | 526059 |
| 1731022200 | 11.4 | 1.46 | 14.69 | 10.05 | 11.515 | 10 | 393681 |
| 1730935800 | 9.94 | -0.21 | -2.07 | 10.66 | 10.7988 | 9.89 | 259751 |
| 1730849400 | 10.15 | 0.03 | 0.30 | 9.96 | 10.1831 | 9.94 | 56958 |
| 1730763000 | 10.12 | 0.13 | 1.30 | 10.03 | 10.15 | 9.8455 | 58381 |
| 1730500200 | 9.99 | -0.04 | -0.40 | 9.99 | 10.2 | 9.8 | 43893 |
| 1730413800 | 10.03 | 0.12 | 1.21 | 9.93 | 10.03 | 9.7 | 81647 |
| 1730327400 | 9.91 | -0.59 | -5.62 | 10.34 | 10.46 | 9.6199999 | 139383 |
| 1730241000 | 10.5 | -0.17 | -1.59 | 10.54 | 10.96 | 10.34 | 80653 |
| 1730154600 | 10.67 | 0.26 | 2.50 | 10.28 | 10.67 | 10.15 | 93077 |
| 1729895400 | 10.41 | -0.33 | -3.07 | 10.8 | 10.8 | 10.26 | 87514 |
| 1729809000 | 10.74 | -0.19 | -1.74 | 10.7 | 10.83 | 10.51 | 111542 |
| 1729722600 | 10.93 | -0.44 | -3.87 | 11.28 | 11.28 | 10.72 | 138248 |
| 1729636200 | 11.37 | 0.45 | 4.12 | 10.86 | 11.37 | 10.8 | 111251 |
| 1729549800 | 10.92 | -0.49 | -4.29 | 11.44 | 11.6597 | 10.52 | 199068 |
| 1729290600 | 11.41 | 0.96 | 9.19 | 10.47 | 11.5932 | 10.3 | 249694 |
| 1729204200 | 10.45 | -0.13 | -1.23 | 10.7 | 10.75 | 10.24 | 151643 |
| 1729117800 | 10.58 | 0.9 | 9.30 | 9.69 | 10.58 | 9.5691 | 383935 |
| 1729031400 | 9.68 | -0.14 | -1.43 | 9.66 | 9.7289 | 9.5399999 | 119093 |
| 1728945000 | 9.82 | 0.04 | 0.41 | 9.3 | 9.8424 | 9.3 | 110566 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
